Adshares Historical Data

ADS Page 6
Download
Date Close Price change Market cap Trading volume
Jul 26, 12 AM $ 0.887
-0.87%
$ 34.37 million $ 27.88 million
Jul 25, 11 PM $ 0.895
+0.28%
$ 34.68 million $ 28.11 million
Jul 25, 10 PM $ 0.892
-0.19%
$ 34.58 million $ 28.32 million
Jul 25, 9 PM $ 0.89
-0.94%
$ 34.5 million $ 27.95 million
Jul 25, 8 PM $ 0.898
+0.64%
$ 34.8 million $ 28.04 million
Jul 25, 7 PM $ 0.892
-0.56%
$ 34.56 million $ 27.67 million
Jul 25, 6 PM $ 0.898
+0.62%
$ 34.79 million $ 27.67 million
Jul 25, 5 PM $ 0.893
+0.55%
$ 34.59 million $ 27.35 million
Jul 25, 4 PM $ 0.887
-1.65%
$ 34.36 million $ 27.16 million
Jul 25, 3 PM $ 0.902
+1.35%
$ 34.94 million $ 27.18 million
Jul 25, 2 PM $ 0.891
+0.60%
$ 34.51 million $ 27.28 million
Jul 25, 1 PM $ 0.886
-1.04%
$ 34.33 million $ 27.18 million
Jul 25, 12 PM $ 0.895
-2.08%
$ 34.69 million $ 27.43 million
Jul 25, 11 AM $ 0.918
+1.20%
$ 35.59 million $ 27.73 million
Jul 25, 10 AM $ 0.908
+1.55%
$ 35.18 million $ 27.44 million
Jul 25, 9 AM $ 0.894
-1.10%
$ 34.63 million $ 27.01 million
Jul 25, 8 AM $ 0.904
+0.17%
$ 35.03 million $ 27.31 million
Jul 25, 7 AM $ 0.901
-0.45%
$ 34.9 million $ 27.72 million
Jul 25, 6 AM $ 0.904
+0.83%
$ 35.02 million $ 27.84 million
Jul 25, 5 AM $ 0.896
+0.01%
$ 34.73 million $ 27.4 million
Jul 25, 4 AM $ 0.897
+0.03%
$ 34.74 million $ 27.54 million
Jul 25, 3 AM $ 0.896
-0.23%
$ 34.74 million $ 27.52 million
Jul 25, 2 AM $ 0.898
-0.41%
$ 34.8 million $ 27.48 million
Jul 25, 1 AM $ 0.902
-0.65%
$ 34.95 million $ 27.79 million
Jul 25, 12 AM $ 0.908
-0.05%
$ 35.18 million $ 27.92 million
Jul 24, 11 PM $ 0.907
+0.72%
$ 35.16 million $ 27.65 million
Jul 24, 10 PM $ 0.901
+0.95%
$ 34.91 million $ 27.24 million
Jul 24, 9 PM $ 0.892
+0.90%
$ 34.56 million $ 26.99 million
Jul 24, 8 PM $ 0.884
+0.91%
$ 34.24 million $ 26.59 million
Jul 24, 7 PM $ 0.874
-0.02%
$ 33.87 million $ 26.13 million
Jul 24, 6 PM $ 0.871
+0.15%
$ 33.77 million $ 25.9 million
Jul 24, 5 PM $ 0.87
+0.28%
$ 33.71 million $ 25.78 million
Jul 24, 4 PM $ 0.867
+0.34%
$ 33.6 million $ 25.61 million
Jul 24, 3 PM $ 0.864
-1.11%
$ 33.48 million $ 25.18 million
Jul 24, 2 PM $ 0.873
+0.61%
$ 33.83 million $ 25.47 million
Jul 24, 1 PM $ 0.867
-0.25%
$ 33.61 million $ 25.02 million
Jul 24, 12 PM $ 0.87
+0.51%
$ 33.7 million $ 24.77 million
Jul 24, 11 AM $ 0.866
+0.96%
$ 33.55 million $ 24.51 million
Jul 24, 10 AM $ 0.858
+0.52%
$ 33.23 million $ 24.14 million
Jul 24, 9 AM $ 0.853
-0.09%
$ 33.07 million $ 23.85 million
Jul 24, 8 AM $ 0.854
-0.29%
$ 33.08 million $ 23.69 million
Jul 24, 7 AM $ 0.856
+1.32%
$ 33.19 million $ 23.36 million
Jul 24, 6 AM $ 0.846
+0.92%
$ 32.77 million $ 22.73 million
Jul 24, 5 AM $ 0.837
+0.16%
$ 32.45 million $ 22.51 million
Jul 24, 4 AM $ 0.837
+0.31%
$ 32.43 million $ 21.93 million
Jul 24, 3 AM $ 0.836
-0.06%
$ 32.39 million $ 21.73 million
Jul 24, 2 AM $ 0.836
-1.28%
$ 32.41 million $ 21.61 million
Jul 24, 1 AM $ 0.848
-1.28%
$ 32.86 million $ 21.67 million
Jul 24, 12 AM $ 0.861
+2.77%
$ 33.37 million $ 21.74 million
Jul 23, 11 PM $ 0.838
+1.11%
$ 32.47 million $ 20.82 million